RELX PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	77.440	77.440	77.440	77.440	75.023	0
2025-05-21	77.440	77.440	77.440	77.440	75.023	0
2025-05-20	77.440	77.440	77.440	77.440	75.023	0
2025-05-19	77.440	77.440	77.440	77.440	75.023	0
2025-05-16	77.360	77.440	77.080	77.440	75.023	11
2025-05-15	74.690	74.690	74.690	74.690	72.359	0
2025-05-14	74.690	74.690	74.690	74.690	72.359	11
2025-05-13	73.780	73.780	73.430	73.430	71.138	19
2025-05-12	69.510	69.510	69.510	69.510	67.340	0
2025-05-09	69.510	69.510	69.510	69.510	67.340	0
2025-05-08	69.510	69.510	69.510	69.510	67.340	0
2025-05-07	69.510	69.510	69.510	69.510	66.536	0
2025-05-06	69.510	69.510	69.510	69.510	66.536	0
2025-05-05	69.510	69.510	69.510	69.510	66.536	0
2025-05-02	69.510	69.510	69.510	69.510	66.536	0
2025-04-30	69.510	69.510	69.510	69.510	66.536	0
2025-04-29	69.510	69.510	69.510	69.510	66.536	0
2025-04-28	69.510	69.510	69.510	69.510	66.536	0
2025-04-25	69.510	69.510	69.510	69.510	66.536	0
2025-04-24	69.510	69.510	69.510	69.510	66.536	0
2025-04-23	69.510	69.510	69.510	69.510	66.536	0
2025-04-22	69.510	69.510	69.510	69.510	66.536	0
2025-04-17	69.510	69.510	69.510	69.510	66.536	0
2025-04-16	69.510	69.510	69.510	69.510	66.536	0
2025-04-15	69.510	69.510	69.510	69.510	66.536	0
2025-04-14	69.510	69.510	69.510	69.510	66.536	0
2025-04-11	69.510	69.510	69.510	69.510	66.536	0
2025-04-10	69.510	69.510	69.510	69.510	66.536	0
2025-04-09	69.510	69.510	69.510	69.510	66.536	7
2025-04-08	71.470	71.470	71.470	71.470	68.412	0
2025-04-07	71.470	71.470	71.470	71.470	68.412	0
2025-04-04	71.470	71.470	71.470	71.470	68.412	28
2025-04-03	71.470	71.470	71.470	71.470	68.412	0
2025-04-02	71.470	71.470	71.470	71.470	68.412	0
2025-04-01	71.470	71.470	71.470	71.470	68.412	0
2025-03-31	71.330	71.470	71.330	71.470	68.412	3
2025-03-28	69.020	69.020	69.020	69.020	66.067	0
2025-03-27	69.020	69.020	69.020	69.020	66.067	0
2025-03-26	69.020	69.020	69.020	69.020	66.067	0
2025-03-25	69.020	69.020	69.020	69.020	66.067	0
2025-03-24	69.020	69.020	69.020	69.020	66.067	0
2025-03-21	69.020	69.020	69.020	69.020	66.067	0
2025-03-20	69.020	69.020	69.020	69.020	66.067	0
2025-03-19	69.020	69.020	69.020	69.020	66.067	0
2025-03-18	69.020	69.020	69.020	69.020	66.067	0
2025-03-17	69.020	69.020	69.020	69.020	66.067	0
2025-03-14	69.020	69.020	69.020	69.020	66.067	0
2025-03-13	69.020	69.020	69.020	69.020	66.067	0
2025-03-12	69.020	69.020	69.020	69.020	66.067	0
2025-03-11	69.020	69.020	69.020	69.020	66.067	30
2025-03-10	69.020	69.020	69.020	69.020	66.067	9
2025-03-07	71.680	71.680	71.680	71.680	68.613	0
2025-03-06	71.680	71.680	71.680	71.680	68.613	0
2025-03-05	71.680	71.680	71.680	71.680	68.613	0
2025-02-28	71.680	71.680	71.680	71.680	68.613	0
2025-02-27	71.680	71.680	71.680	71.680	68.613	0
2025-02-26	71.680	71.680	71.680	71.680	68.613	0
2025-02-25	71.680	71.680	71.680	71.680	68.613	0
2025-02-24	71.680	71.680	71.680	71.680	68.613	0
2025-02-21	71.680	71.680	71.680	71.680	68.613	0

← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3635 GBP
2026-05-07	0.8234 GBP
2025-08-07	0.3496 GBP
2025-05-08	0.8307 GBP
2024-08-01	0.3372 GBP
2024-05-02	0.6541 GBP
2023-08-03	0.2603 GBP
2023-04-27	0.5864 GBP
2022-08-04	0.2332 GBP
2022-04-28	0.5664 GBP
2021-08-05	0.2568 GBP
2021-04-29	0.5945 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.